Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS E Fund China Commercial Paper ETF (NY: KCNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.49 33.49 33.09 33.41 1,200 -0.03(-0.09%)
Dec 28, 2018 33.49 33.49 33.40 33.45 500 +0.02(+0.07%)
Dec 27, 2018 33.16 33.42 33.16 33.42 1,503 -0.01(-0.03%)
Dec 26, 2018 33.59 33.65 33.36 33.43 6,294 -0.70(-2.04%)
Dec 24, 2018 34.00 34.12 34.00 34.12 100 +0.29(+0.86%)
Dec 21, 2018 33.84 33.84 33.84 33.84 100 -0.05(-0.15%)
Dec 20, 2018 33.88 34.21 33.70 33.88 1,589 +0.02(+0.04%)
Dec 19, 2018 33.87 33.87 33.87 33.87 24 -0.04(-0.12%)
Dec 18, 2018 33.99 33.99 33.91 33.91 4,962 +0.05(+0.15%)
Dec 17, 2018 33.90 33.91 33.62 33.86 1,140 -0.04(-0.12%)
Dec 14, 2018 33.90 33.90 33.90 33.90 100 +0.03(+0.10%)
Dec 13, 2018 34.09 34.09 33.74 33.87 290 -0.10(-0.29%)
Dec 12, 2018 34.01 34.16 33.94 33.97 941 -0.04(-0.13%)
Dec 11, 2018 34.04 34.06 33.93 34.01 1,115 +0.19(+0.56%)
Dec 10, 2018 33.82 33.82 33.82 33.82 45 -0.32(-0.94%)
Dec 07, 2018 33.91 34.14 33.90 34.14 1,700 -0.01(-0.03%)
Dec 06, 2018 34.17 34.17 34.15 34.15 778 +0.19(+0.56%)
Dec 04, 2018 33.96 33.96 33.96 33.96 100 +0.00(+0.00%)
Dec 03, 2018 34.13 34.13 33.90 33.96 2,634 +0.26(+0.77%)
Nov 30, 2018 33.75 33.79 33.62 33.70 3,700 +0.10(+0.30%)
Nov 29, 2018 33.60 33.60 33.60 33.60 203 -0.13(-0.39%)
Nov 28, 2018 33.73 33.73 33.73 33.73 393 +0.08(+0.25%)
Nov 27, 2018 33.65 33.65 33.65 33.65 1 +0.00(+0.00%)
Nov 26, 2018 33.53 33.65 33.53 33.65 2,832 +0.05(+0.15%)
Nov 23, 2018 33.55 33.60 33.50 33.60 14,700 -0.05(-0.15%)
Nov 21, 2018 33.65 33.65 33.65 0 +0.00(+0.00%)
Nov 20, 2018 33.50 33.65 33.50 33.65 647 +0.09(+0.27%)
Nov 19, 2018 33.56 33.56 33.56 33.56 282 -0.30(-0.89%)
Nov 16, 2018 33.91 33.91 33.86 33.86 500 +0.13(+0.38%)
Nov 15, 2018 33.73 33.73 33.73 33.73 13 +0.00(+0.00%)
Nov 14, 2018 33.73 33.73 33.73 33.73 377 +0.03(+0.10%)
Nov 13, 2018 33.70 33.70 33.70 33.70 346 -0.09(-0.27%)
Nov 12, 2018 33.79 33.79 33.79 33.79 283 +0.00(+0.00%)
Nov 09, 2018 33.79 33.79 33.79 33.79 100 -0.00(-0.01%)
Nov 08, 2018 33.79 33.79 33.79 33.79 128 +0.00(+0.00%)
Nov 07, 2018 33.77 33.79 33.77 33.79 482 +0.04(+0.11%)
Nov 06, 2018 33.84 33.84 33.76 33.76 683 +0.01(+0.02%)
Nov 05, 2018 33.75 33.75 33.75 33.75 289 +0.00(+0.00%)
Nov 02, 2018 33.81 33.81 33.75 33.75 600 -0.02(-0.05%)
Nov 01, 2018 33.77 33.77 33.77 33.77 276 +0.12(+0.35%)
Oct 31, 2018 33.61 33.65 33.61 33.65 1,658 -0.10(-0.30%)
Oct 30, 2018 33.75 33.75 33.75 33.75 370 +0.15(+0.45%)
Oct 29, 2018 33.53 33.60 33.51 33.60 1,087 -0.15(-0.44%)
Oct 26, 2018 33.75 33.78 33.75 33.75 1,400 -0.03(-0.08%)
Oct 25, 2018 33.76 33.78 33.76 33.78 962 +0.07(+0.21%)
Oct 24, 2018 33.47 33.78 33.47 33.70 591 +0.05(+0.16%)
Oct 23, 2018 33.62 33.65 33.62 33.65 394 -0.06(-0.18%)
Oct 22, 2018 33.73 33.73 33.67 33.71 1,503 -0.13(-0.38%)
Oct 19, 2018 33.84 33.84 33.84 33.84 100 +0.00(+0.00%)
Oct 18, 2018 33.84 33.84 33.84 33.84 312 -0.01(-0.03%)
Oct 17, 2018 33.85 33.85 33.85 33.85 185 +0.20(+0.59%)
Oct 16, 2018 33.52 33.73 33.52 33.65 635 -0.36(-1.06%)
Oct 15, 2018 34.18 34.18 34.01 34.01 886 +0.20(+0.59%)
Oct 12, 2018 33.57 33.81 33.57 33.81 600 -0.01(-0.03%)
Oct 11, 2018 34.05 34.05 33.80 33.82 1,319 +0.02(+0.06%)
Oct 10, 2018 33.55 33.80 33.55 33.80 1,084 -0.21(-0.63%)
Oct 09, 2018 34.01 34.01 34.01 34.01 181 -0.00(-0.01%)
Oct 08, 2018 34.01 34.02 34.01 34.02 850 -0.08(-0.24%)
Oct 05, 2018 34.10 34.10 34.10 34.10 700 -0.02(-0.06%)
Oct 04, 2018 34.12 34.12 34.12 34.12 97 +0.00(+0.00%)
Oct 03, 2018 34.12 34.12 34.12 34.12 37 +0.00(+0.00%)
Oct 02, 2018 34.20 34.20 34.12 34.12 205 +0.12(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.